GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.15 | 0.00 | - | 1 | 36 | 0.50 | - | - | - | - | - |
| 9.05 | 0.00 | - | - | 4 | 1.50 | - | - | - | - | - |
| 7.95 | 0.00 | - | 1 | 14 | 2.50 | - | - | - | - | - |
| 6.08 | 0.00 | - | 3 | 8 | 5.00 | 0.06 | 0.00 | - | 200 | 204 |
| - | - | - | - | - | 5.50 | 0.02 | 0.00 | - | - | 9 |
| 5.55 | 0.00 | - | 1 | 4 | 6.50 | - | - | - | - | - |
| 3.39 | 0.00 | - | - | 13 | 7.00 | 0.01 | 0.00 | - | 1 | 21 |
| 4.13 | 0.00 | - | 600 | 604 | 7.50 | 0.01 | 0.00 | - | 1 | 548 |
| 4.07 | 0.00 | - | 5 | 7 | 8.00 | 0.01 | 0.00 | - | 1 | 209 |
| 2.85 | 0.00 | - | 2 | 58 | 8.50 | 0.01 | 0.00 | - | 11 | 466 |
| 1.85 | 0.00 | - | 3 | 122 | 9.00 | 0.01 | 0.00 | - | 13 | 468 |
| 1.50 | 0.00 | - | 2 | 62 | 9.50 | 0.01 | 0.00 | - | 97 | 1,605 |
| 1.02 | 0.00 | - | 68 | 873 | 10.00 | 0.03 | 0.00 | - | 147 | 2,021 |
| 0.46 | 0.00 | - | 421 | 1,397 | 10.50 | 0.05 | 0.00 | - | 495 | 1,751 |
| 0.18 | 0.00 | - | 1,866 | 3,498 | 11.00 | 0.24 | 0.00 | - | 1,130 | 3,121 |
| 0.09 | 0.00 | - | 1,728 | 5,716 | 11.50 | 0.38 | 0.00 | - | 43 | 879 |
| 0.07 | 0.00 | - | 3,361 | 7,501 | 12.00 | 1.00 | 0.00 | - | 16 | 821 |
| 0.06 | 0.00 | - | 714 | 5,940 | 12.50 | 1.70 | 0.00 | - | 15 | 199 |
| 0.05 | 0.00 | - | 588 | 7,643 | 13.00 | 2.21 | 0.00 | - | 5 | 162 |
| 0.04 | 0.00 | - | 389 | 4,594 | 13.50 | 2.71 | 0.00 | - | 13 | 78 |
| 0.05 | 0.00 | - | 832 | 3,796 | 14.00 | 3.15 | 0.00 | - | 6 | 48 |
| 0.05 | 0.00 | - | 154 | 917 | 14.50 | 3.84 | 0.00 | - | 64 | 83 |
| 0.03 | 0.00 | - | 588 | 5,122 | 15.00 | 4.45 | 0.00 | - | 3 | 51 |
| 0.03 | 0.00 | - | 53 | 719 | 15.50 | 4.87 | 0.00 | - | 6 | 1 |
| 0.04 | 0.00 | - | 31 | 1,616 | 16.00 | 5.35 | 0.00 | - | 2 | 13 |
| 0.01 | 0.00 | - | 9 | 193 | 16.50 | 6.05 | 0.00 | - | 5 | 6 |
| 0.01 | 0.00 | - | 41 | 1,136 | 17.00 | 6.40 | 0.00 | - | 7 | 6 |
| 0.03 | 0.00 | - | 2 | 366 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 555 | 18.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 290 | 18.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 68 | 263 | 19.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 25 | 19.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 639 | 2,674 | 20.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 14 | 20.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 39 | 142 | 21.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 226 | 22.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 517 | 22.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 656 | 23.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 637 | 4,295 | 25.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.